Stocks Options

LAST PRICE
72.6262
TODAY'S CHANGE (%)
Trending Up1.1162 (1.5609%)

Bid / Lots
72.6200/ 2
Ask / Lots
72.6300/ 2
Open / Previous Close
72.6000 / 71.5100
Day Range
Low 71.8300
High 73.1700
52 Week Range
Low 54.8400
High 87.0000
Volume
6,836,813
below average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 38.448

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday November 29, 2024)
Put Options (expires Friday November 29, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
UBERIn the Money	$32.45In the Money	$33.00In the Money	$32.07In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$40.00	UBEROut of the Money	---Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
UBERIn the Money	$27.45In the Money	$28.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$45.00	UBEROut of the Money	---Out of the Money	$0.23Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UBERIn the Money	$22.50In the Money	$23.05In the Money	$22.75In the Money	$4.47In the Money	1In the Money	1In the Money	Filter Table By Strike Price of$50.00	UBEROut of the Money	---Out of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
UBERIn the Money	$17.60In the Money	$17.85In the Money	$17.80In the Money	$1.52In the Money	2In the Money	33In the Money	Filter Table By Strike Price of$55.00	UBEROut of the Money	---Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	28Out of the Money	55Out of the Money
UBERIn the Money	$15.55In the Money	$15.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$57.00	UBEROut of the Money	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UBERIn the Money	$14.55In the Money	$15.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$58.00	UBEROut of the Money	---Out of the Money	$0.23Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UBERIn the Money	$13.55In the Money	$13.95In the Money	$10.80In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$59.00	UBEROut of the Money	---Out of the Money	$0.23Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
UBERIn the Money	$12.40In the Money	$12.95In the Money	$12.89In the Money	$2.14In the Money	2In the Money	26In the Money	Filter Table By Strike Price of$60.00	UBEROut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	171Out of the Money
UBERIn the Money	$11.60In the Money	$11.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$61.00	UBEROut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	6Out of the Money	144Out of the Money
UBERIn the Money	$10.50In the Money	$10.95In the Money	$7.00In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$62.00	UBEROut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	3Out of the Money	49Out of the Money
UBERIn the Money	$9.60In the Money	$9.95In the Money	$7.00In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$63.00	UBEROut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	724Out of the Money	102Out of the Money
UBERIn the Money	$8.60In the Money	$8.95In the Money	$6.90In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$64.00	UBEROut of the Money	$0.01Out of the Money	$0.25Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	130Out of the Money
UBERIn the Money	$7.60In the Money	$7.90In the Money	$7.50In the Money	$1.09In the Money	1In the Money	41In the Money	Filter Table By Strike Price of$65.00	UBEROut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	961Out of the Money	4,408Out of the Money
UBERIn the Money	$6.65In the Money	$6.95In the Money	$6.90In the Money	$1.55In the Money	5In the Money	82In the Money	Filter Table By Strike Price of$66.00	UBEROut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	19Out of the Money	955Out of the Money
UBERIn the Money	$5.60In the Money	$5.95In the Money	$6.00In the Money	$1.58In the Money	203In the Money	367In the Money	Filter Table By Strike Price of$67.00	UBEROut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.05Out of the Money	138Out of the Money	10,054Out of the Money
UBERIn the Money	$4.55In the Money	$4.90In the Money	$4.66In the Money	$1.16In the Money	33In the Money	1,791In the Money	Filter Table By Strike Price of$68.00	UBEROut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.09Out of the Money	78Out of the Money	3,451Out of the Money
UBERIn the Money	$3.70In the Money	$3.80In the Money	$3.55In the Money	$0.75In the Money	77In the Money	949In the Money	Filter Table By Strike Price of$69.00	UBEROut of the Money	$0.06Out of the Money	$0.07Out of the Money	$0.06Out of the Money	$-0.16Out of the Money	141Out of the Money	3,208Out of the Money
UBERIn the Money	$2.78In the Money	$2.87In the Money	$2.85In the Money	$0.87In the Money	1,523In the Money	2,913In the Money	Filter Table By Strike Price of$70.00	UBERNear the Money	$0.13Near the Money	$0.15Near the Money	$0.13Near the Money	$-0.31Near the Money	1,035Near the Money	1,576Near the Money
UBERIn the Money	$1.94In the Money	$2.02In the Money	$1.91In the Money	$0.55In the Money	809In the Money	1,584In the Money	Filter Table By Strike Price of$71.00	UBERNear the Money	$0.28Near the Money	$0.31Near the Money	$0.33Near the Money	$-0.45Near the Money	265Near the Money	373Near the Money
UBERUnderlying issue's last price	$1.25Underlying issue's last price	$1.31Underlying issue's last price	$1.30Underlying issue's last price	$0.44Underlying issue's last price	725Underlying issue's last price	2,893Underlying issue's last price	Filter Table By Strike Price of$72.00Underlying issue's last price	UBERUnderlying issue's last price	$0.56Underlying issue's last price	$0.60Underlying issue's last price	$0.64Underlying issue's last price	$-0.75Underlying issue's last price	333Underlying issue's last price	670Underlying issue's last price
UBERNear the Money	$0.73Near the Money	$0.76Near the Money	$0.76Near the Money	$0.25Near the Money	1,185Near the Money	2,315Near the Money	Filter Table By Strike Price of$73.00	UBERIn the Money	$1.03In the Money	$1.09In the Money	$1.03In the Money	$-0.96In the Money	150In the Money	461In the Money
UBERNear the Money	$0.39Near the Money	$0.43Near the Money	$0.37Near the Money	$0.10Near the Money	4,260Near the Money	2,369Near the Money	Filter Table By Strike Price of$74.00	UBERIn the Money	$1.59In the Money	$1.76In the Money	$1.80In the Money	$-0.90In the Money	42In the Money	387In the Money
UBERNear the Money	$0.20Near the Money	$0.22Near the Money	$0.20Near the Money	$0.05Near the Money	3,631Near the Money	4,282Near the Money	Filter Table By Strike Price of$75.00	UBERIn the Money	$2.45In the Money	$2.58In the Money	$2.45In the Money	$-1.60In the Money	4In the Money	119In the Money
UBEROut of the Money	$0.09Out of the Money	$0.12Out of the Money	$0.11Out of the Money	$0.02Out of the Money	2,418Out of the Money	521Out of the Money	Filter Table By Strike Price of$76.00	UBERIn the Money	$3.20In the Money	$3.55In the Money	$3.20In the Money	$-2.19In the Money	1In the Money	53In the Money
UBEROut of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$0.01Out of the Money	386Out of the Money	805Out of the Money	Filter Table By Strike Price of$77.00	UBERIn the Money	$4.30In the Money	$4.45In the Money	$6.75In the Money	$0.00In the Money	---In the Money	3In the Money
UBEROut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$0.00Out of the Money	417Out of the Money	416Out of the Money	Filter Table By Strike Price of$78.00	UBERIn the Money	$5.25In the Money	$5.45In the Money	$6.85In the Money	$0.00In the Money	---In the Money	5In the Money
UBEROut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.00Out of the Money	7Out of the Money	449Out of the Money	Filter Table By Strike Price of$79.00	UBERIn the Money	$6.10In the Money	$6.55In the Money	$8.40In the Money	$0.00In the Money	---In the Money	---In the Money
UBEROut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	111Out of the Money	1,858Out of the Money	Filter Table By Strike Price of$80.00	UBERIn the Money	$7.10In the Money	$7.45In the Money	$9.05In the Money	$0.00In the Money	---In the Money	4In the Money
UBEROut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	14Out of the Money	351Out of the Money	Filter Table By Strike Price of$81.00	UBERIn the Money	$8.15In the Money	$8.50In the Money	$12.44In the Money	$0.00In the Money	---In the Money	1In the Money
UBEROut of the Money	---Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	607Out of the Money	Filter Table By Strike Price of$82.00	UBERIn the Money	$9.15In the Money	$9.55In the Money	$9.25In the Money	$-4.25In the Money	3In the Money	2In the Money
UBEROut of the Money	---Out of the Money	$0.01Out of the Money	$0.12Out of the Money	$0.10Out of the Money	1Out of the Money	332Out of the Money	Filter Table By Strike Price of$83.00	UBERIn the Money	$9.90In the Money	$10.50In the Money	$14.50In the Money	$0.00In the Money	---In the Money	1In the Money
UBEROut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	433Out of the Money	Filter Table By Strike Price of$84.00	UBERIn the Money	$10.95In the Money	$11.50In the Money	$15.05In the Money	$0.00In the Money	---In the Money	4In the Money
UBEROut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,235Out of the Money	Filter Table By Strike Price of$85.00	UBERIn the Money	$12.10In the Money	$12.75In the Money	$16.50In the Money	$0.00In the Money	---In the Money	2In the Money
UBEROut of the Money	---Out of the Money	$0.23Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	65Out of the Money	Filter Table By Strike Price of$86.00	UBERIn the Money	$13.05In the Money	$13.85In the Money	$7.74In the Money	$0.00In the Money	---In the Money	9In the Money
UBEROut of the Money	---Out of the Money	$0.23Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	104Out of the Money	Filter Table By Strike Price of$87.00	UBERIn the Money	$14.05In the Money	$14.60In the Money	$17.30In the Money	$0.00In the Money	---In the Money	18In the Money
UBEROut of the Money	---Out of the Money	$0.04Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	60Out of the Money	Filter Table By Strike Price of$88.00	UBERIn the Money	$15.10In the Money	$15.55In the Money	$10.07In the Money	$0.00In the Money	---In the Money	9In the Money
UBEROut of the Money	---Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money	Filter Table By Strike Price of$89.00	UBERIn the Money	$16.00In the Money	$16.85In the Money	$20.50In the Money	$0.00In the Money	---In the Money	---In the Money
UBEROut of the Money	---Out of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	333Out of the Money	Filter Table By Strike Price of$90.00	UBERIn the Money	$17.00In the Money	$17.85In the Money	$16.75In the Money	$0.00In the Money	---In the Money	---In the Money
UBEROut of the Money	---Out of the Money	$0.23Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	93Out of the Money	Filter Table By Strike Price of$91.00	UBERIn the Money	$18.05In the Money	$18.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UBEROut of the Money	---Out of the Money	$0.43Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	36Out of the Money	Filter Table By Strike Price of$92.00	UBERIn the Money	$19.25In the Money	$19.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UBEROut of the Money	---Out of the Money	$0.23Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	54Out of the Money	Filter Table By Strike Price of$93.00	UBERIn the Money	$19.40In the Money	$20.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UBEROut of the Money	---Out of the Money	$0.23Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money	Filter Table By Strike Price of$94.00	UBERIn the Money	$20.35In the Money	$21.65In the Money	$20.75In the Money	$0.00In the Money	---In the Money	---In the Money
UBEROut of the Money	---Out of the Money	$0.43Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	236Out of the Money	Filter Table By Strike Price of$95.00	UBERIn the Money	$21.60In the Money	$23.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UBEROut of the Money	---Out of the Money	$0.23Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	247Out of the Money	Filter Table By Strike Price of$96.00	UBERIn the Money	$22.70In the Money	$24.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UBEROut of the Money	---Out of the Money	$0.23Out of the Money	$0.49Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money	Filter Table By Strike Price of$97.00	UBERIn the Money	$23.75In the Money	$24.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UBEROut of the Money	---Out of the Money	$0.23Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money	Filter Table By Strike Price of$98.00	UBERIn the Money	$24.65In the Money	$26.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UBEROut of the Money	---Out of the Money	$0.23Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money	Filter Table By Strike Price of$99.00	UBERIn the Money	$25.55In the Money	$26.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UBEROut of the Money	---Out of the Money	$0.23Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money	Filter Table By Strike Price of$100.00	UBERIn the Money	$26.40In the Money	$27.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UBEROut of the Money	---Out of the Money	$0.43Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$105.00	UBERIn the Money	$31.30In the Money	$33.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UBEROut of the Money	---Out of the Money	$0.43Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$110.00	UBERIn the Money	$36.00In the Money	$39.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UBEROut of the Money	---Out of the Money	$0.23Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$115.00	UBERIn the Money	$41.00In the Money	$44.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UBEROut of the Money	---Out of the Money	$0.23Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$120.00	UBERIn the Money	$46.00In the Money	$49.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UBEROut of the Money	---Out of the Money	$0.43Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$125.00	UBERIn the Money	$51.95In the Money	$52.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UBEROut of the Money	---Out of the Money	$0.23Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$130.00	UBERIn the Money	$57.15In the Money	$57.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

Uber Technologies Inc
NYSE:UBERUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday November 29, 2024)

Put Options (expires Friday November 29, 2024)